Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 21.72 | 21.86 | 21.44 | 21.63 | 356,962 | +0.22(+1.03%) |
Aug 30, 2007 | 21.23 | 21.73 | 21.04 | 21.41 | 526,061 | -0.04(-0.20%) |
Aug 29, 2007 | 20.86 | 21.48 | 20.71 | 21.45 | 822,532 | +0.70(+3.36%) |
Aug 28, 2007 | 20.94 | 21.14 | 20.72 | 20.76 | 523,572 | -0.41(-1.95%) |
Aug 27, 2007 | 21.59 | 21.59 | 21.11 | 21.17 | 614,235 | -0.41(-1.90%) |
Aug 24, 2007 | 21.53 | 22.40 | 21.21 | 21.58 | 1,969,980 | +1.39(+6.87%) |
Aug 23, 2007 | 21.02 | 21.02 | 19.94 | 20.19 | 460,820 | -0.79(-3.78%) |
Aug 22, 2007 | 20.80 | 21.02 | 20.56 | 20.98 | 169,161 | +0.41(+1.99%) |
Aug 21, 2007 | 20.77 | 20.97 | 20.52 | 20.58 | 133,946 | -0.28(-1.32%) |
Aug 20, 2007 | 20.66 | 20.89 | 20.40 | 20.85 | 235,455 | +0.28(+1.34%) |
Aug 17, 2007 | 21.05 | 21.23 | 20.28 | 20.58 | 743,206 | +0.24(+1.19%) |
Aug 16, 2007 | 19.74 | 21.11 | 19.65 | 20.33 | 980,953 | +0.57(+2.90%) |
Aug 15, 2007 | 19.78 | 20.72 | 19.74 | 19.76 | 403,869 | -0.10(-0.50%) |
Aug 14, 2007 | 20.36 | 20.55 | 19.72 | 19.86 | 399,904 | -0.51(-2.52%) |
Aug 13, 2007 | 21.77 | 22.19 | 20.27 | 20.37 | 521,158 | -1.11(-5.17%) |
Aug 10, 2007 | 21.51 | 22.60 | 21.17 | 21.48 | 826,032 | -0.39(-1.77%) |
Aug 09, 2007 | 21.37 | 22.48 | 20.57 | 21.87 | 1,213,003 | -0.31(-1.42%) |
Aug 08, 2007 | 20.98 | 22.62 | 20.95 | 22.19 | 958,890 | +1.37(+6.60%) |
Aug 07, 2007 | 20.25 | 20.94 | 19.88 | 20.81 | 643,408 | +0.48(+2.35%) |
Aug 06, 2007 | 19.39 | 20.37 | 19.23 | 20.33 | 668,301 | +0.79(+4.06%) |
Aug 03, 2007 | 19.54 | 20.27 | 19.41 | 19.54 | 577,069 | -0.75(-3.67%) |
Aug 02, 2007 | 20.18 | 20.45 | 19.94 | 20.29 | 352,944 | +0.17(+0.86%) |
Aug 01, 2007 | 19.63 | 20.29 | 19.31 | 20.11 | 550,148 | +0.40(+2.03%) |
Jul 31, 2007 | 19.85 | 20.46 | 19.56 | 19.71 | 780,922 | +0.09(+0.44%) |
Jul 30, 2007 | 19.86 | 20.19 | 19.30 | 19.63 | 1,188,935 | -0.27(-1.36%) |
Jul 27, 2007 | 20.73 | 20.88 | 19.88 | 19.90 | 666,996 | -0.90(-4.31%) |
Jul 26, 2007 | 21.10 | 21.41 | 20.47 | 20.80 | 778,477 | -0.72(-3.36%) |
Jul 25, 2007 | 21.35 | 21.76 | 20.90 | 21.52 | 896,305 | +0.36(+1.71%) |
Jul 24, 2007 | 21.29 | 21.39 | 21.06 | 21.16 | 648,621 | -0.41(-1.90%) |
Jul 23, 2007 | 21.54 | 21.77 | 21.26 | 21.57 | 588,929 | -0.08(-0.36%) |
Jul 20, 2007 | 21.76 | 21.76 | 21.30 | 21.64 | 605,326 | -0.16(-0.75%) |
Jul 19, 2007 | 21.68 | 21.93 | 21.59 | 21.81 | 334,734 | +0.24(+1.12%) |
Jul 18, 2007 | 21.62 | 22.00 | 21.23 | 21.57 | 433,003 | -0.20(-0.93%) |
Jul 17, 2007 | 21.58 | 21.98 | 21.58 | 21.77 | 307,492 | +0.19(+0.88%) |
Jul 16, 2007 | 21.86 | 21.86 | 21.48 | 21.58 | 300,832 | -0.39(-1.77%) |
Jul 13, 2007 | 22.04 | 22.08 | 21.82 | 21.97 | 130,633 | -0.14(-0.62%) |
Jul 12, 2007 | 21.73 | 22.13 | 21.54 | 22.10 | 391,244 | +0.47(+2.19%) |
Jul 11, 2007 | 21.44 | 21.69 | 21.22 | 21.63 | 320,950 | +0.23(+1.07%) |
Jul 10, 2007 | 21.86 | 21.86 | 21.39 | 21.40 | 466,800 | -0.68(-3.10%) |
Jul 09, 2007 | 21.97 | 22.15 | 21.84 | 22.09 | 238,559 | +0.03(+0.16%) |
Jul 06, 2007 | 21.89 | 22.19 | 21.71 | 22.05 | 245,778 | +0.04(+0.18%) |
Jul 05, 2007 | 22.20 | 22.22 | 21.86 | 22.01 | 266,645 | -0.22(-0.97%) |
Jul 03, 2007 | 22.25 | 22.35 | 22.06 | 22.23 | 133,396 | -0.01(-0.04%) |
Jul 02, 2007 | 21.81 | 22.28 | 21.61 | 22.24 | 357,208 | +0.63(+2.91%) |
Jun 29, 2007 | 21.82 | 22.13 | 21.60 | 21.61 | 510,325 | -0.12(-0.57%) |
Jun 28, 2007 | 21.65 | 22.07 | 21.56 | 21.73 | 453,590 | +0.13(+0.62%) |
Jun 27, 2007 | 21.02 | 21.61 | 20.83 | 21.60 | 584,537 | +0.46(+2.18%) |
Jun 26, 2007 | 21.12 | 21.30 | 20.88 | 21.14 | 387,500 | +0.09(+0.45%) |
Jun 25, 2007 | 21.24 | 21.41 | 20.82 | 21.04 | 604,641 | -0.26(-1.23%) |
Jun 22, 2007 | 21.48 | 21.53 | 21.22 | 21.31 | 1,170,857 | -0.27(-1.24%) |
Jun 21, 2007 | 21.15 | 21.62 | 20.95 | 21.57 | 485,240 | +0.33(+1.56%) |
Jun 20, 2007 | 21.71 | 21.84 | 21.24 | 21.24 | 358,164 | -0.51(-2.36%) |
Jun 19, 2007 | 21.80 | 21.89 | 21.50 | 21.76 | 394,840 | -0.13(-0.61%) |
Jun 18, 2007 | 21.95 | 22.02 | 21.77 | 21.89 | 353,986 | -0.04(-0.20%) |
Jun 15, 2007 | 21.97 | 22.33 | 21.81 | 21.93 | 813,124 | +0.23(+1.07%) |
Jun 14, 2007 | 21.63 | 22.10 | 21.55 | 21.70 | 410,624 | +0.15(+0.68%) |
Jun 13, 2007 | 21.35 | 21.63 | 21.16 | 21.55 | 722,132 | +0.25(+1.17%) |
Jun 12, 2007 | 21.40 | 21.66 | 21.15 | 21.30 | 653,656 | -0.22(-1.04%) |
Jun 11, 2007 | 21.41 | 21.60 | 21.02 | 21.53 | 737,155 | +0.04(+0.20%) |
Jun 08, 2007 | 21.12 | 21.51 | 20.93 | 21.48 | 474,706 | +0.31(+1.46%) |
Jun 07, 2007 | 21.61 | 21.75 | 21.13 | 21.17 | 678,347 | -0.59(-2.71%) |
Jun 06, 2007 | 22.07 | 22.07 | 21.65 | 21.76 | 439,386 | -0.42(-1.88%) |
Jun 05, 2007 | 22.46 | 22.46 | 21.82 | 22.18 | 434,841 | -0.43(-1.91%) |
Jun 04, 2007 | 22.52 | 22.68 | 22.32 | 22.61 | 597,127 | +0.08(+0.36%) |